[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVBU":3,"homepage-market-summary":23,"stock-historical-NVBU":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVBU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},31.79,31.5707,0.2193,0.69,509,31.82,27.753,4947.967858297619,99.3,482,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.51,7177,2619687.900291,29.58,"2025-04-24",[177,180,186,194,202,211,220,230,238,247,255,263,271,278,287,295,303,311,319,328,334,343,351,360,368,375,382,388,394,402,409,416,425,434,442,449,457,464,472,478,487,495,506,516,522,530,537,544,552,559,567,575,583,589,599,607,615,623,631,641,650,657,662,668,673,680,685,690,694,701,705,710,716,722,730,737,742,748,753,759,765,773,779,786,791,798,803,808,813,820,826,833,837,843,849,855,861,866,872,879,885,890,896,901,906,912,918,926,934,940,948,955,960,967,975,982,990,997,1002,1009,1017,1023,1027,1032,1035,1040,1049,1055,1062,1069,1075,1082,1085,1090,1094,1098,1101,1109,1114,1121,1127,1130,1134,1139,1145,1152,1158,1163,1169,1175,1180,1186,1192,1197,1203,1210,1215,1220,1226,1231,1238,1244,1248,1254,1259,1265,1270,1276,1282,1286,1292,1296,1302,1306,1311,1316,1323,1329,1335,1341,1346,1350,1355,1359,1365,1371,1376,1383,1390,1397,1403,1408,1411,1415,1419,1423,1427,1430,1437,1440,1446,1452,1457,1461,1466,1469,1474,1479,1483,1485,1489,1494,1498,1503,1506,1510,1515,1521,1528,1534,1540,1547,1553,1560,1565,1570,1574,1578,1583,1588,1593,1599,1603,1608,1613,1617,1621,1627,1634,1639,1644,1649,1654,1658,1664,1668,1675,1681,1686,1691,1694,1699,1703,1708,1713,1716,1720,1725,1729,1736,1740,1744,1747,1751,1755,1760,1765,1770,1776,1783,1790,1796,1800,1807,1813,1818,1825,1831,1838,1842,1847,1851,1855,1862,1869,1875,1879,1885,1890,1895,1901,1907,1911,1916,1921,1928,1935,1942,1947,1952,1956,1961,1965,1969,1973,1978,1983,1987,1993,2000,2005,2012,2018,2025,2031,2037,2041,2045,2051,2058,2062,2068,2073,2078,2082,2088,2093,2099,2106,2111,2118,2122,2127,2130,2134,2140,2145,2149,2154,2159,2163,2166,2172,2178,2181,2187,2192,2196,2199,2202,2206,2209,2212,2218,2221,2226,2230,2234,2237,2240,2243,2246,2250,2255,2260],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},9,31.7896,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":31,"volume":183,"transactions":184,"vwap":185},"2026-10-05",0.1807,12,10,31.4686,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":183,"vwap":193},"2026-10-02",31.4,31.39,0.2013,0.65,932,31.3991,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",31.1887,0.0232,0.07,54,11,31.1633,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",31.345,31.1655,-0.0295,-0.09,344,8,31.3398,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":200,"vwap":219},"2026-09-29",31.18,31.195,31.14,-0.0453,-0.15,836,31.1647,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",31.36,31.21,31.2403,-0.2575,-0.82,1615,23,31.3099,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":130,"volume":235,"transactions":236,"vwap":237},"2026-09-25",31.38,31.4978,0.1438,1213,29,31.4194,{"date":239,"open":188,"high":188,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",31.32,31.354,0.0069,0.02,714.0001,18,31.3195,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",31.3471,-0.2563,-0.81,409,25,31.3661,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":200,"vwap":262},"2026-09-22",31.59,31.6034,-0.0016,-0.01,1777,31.5894,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":209,"vwap":270},"2026-09-21",31.51,31.605,0.4955,1.59,377,31.519,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":145,"volume":276,"transactions":178,"vwap":277},"2026-09-18",30.97,31.1095,0.0115,438,31.0075,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",31.04,31.098,0.2997,0.97,3257,32,31.085,{"date":288,"open":280,"high":280,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":183,"vwap":294},"2026-09-16",30.77,30.7983,-0.1136,-0.37,1752,30.8515,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":184,"vwap":302},"2026-09-15",30.98,30.9119,-0.1556,-0.5,484,30.9466,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":209,"vwap":310},"2026-09-14",31.06,31.0675,-0.1425,-0.46,148,31.0719,{"date":312,"open":313,"high":314,"low":315,"close":223,"change":100,"percent_change":316,"volume":317,"transactions":184,"vwap":318},"2026-09-11",31.23,31.25,31.2,0.77,4432,31.2051,{"date":320,"open":321,"high":322,"low":273,"close":273,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",30.99,30.9901,-0.3,-0.96,1097,16,30.9868,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":197,"percent_change":198,"volume":332,"transactions":245,"vwap":333},"2026-09-09",31.1,31.27,3322,31.2099,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",31.295,31.2468,-0.1726,-0.55,433,7,31.191,{"date":344,"open":345,"high":345,"low":237,"close":237,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",31.42,-0.1215,-0.39,106,5,31.4241,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":178,"vwap":359},"2026-09-03",31.53,31.5409,31.5,0.3009,0.96,483,31.5193,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":341,"vwap":367},"2026-09-02",31.245,31.24,0.135,0.43,307.5,31.2434,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":165,"volume":373,"transactions":184,"vwap":374},"2026-09-01",31.17,31.105,-0.2232,301,31.158,{"date":376,"open":363,"high":377,"low":363,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":200,"vwap":381},"2026-08-31",31.3282,-0.0917,-0.29,288,31.2541,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":228,"transactions":349,"vwap":387},"2026-08-28",31.4199,-0.0701,-0.22,31.5659,{"date":389,"open":390,"high":390,"low":345,"close":390,"change":391,"percent_change":152,"volume":392,"transactions":178,"vwap":393},"2026-08-27",31.49,0.1715,230,31.4505,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":341,"vwap":401},"2026-08-26",31.31,31.3185,0.0085,0.03,140,31.3145,{"date":403,"open":314,"high":396,"low":363,"close":396,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",0.05,0.16,3231.400191,17,31.2475,{"date":410,"open":411,"high":331,"low":314,"close":411,"change":412,"percent_change":386,"volume":413,"transactions":414,"vwap":415},"2026-08-24",31.26,-0.07,3162.75,20,31.2611,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":418},"2026-08-21",31.29,31.33,31.2501,0.11,0.35,5216.25,22,{"date":426,"open":427,"high":427,"low":223,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",31.315,31.22,-0.2306,-0.73,6594,13,31.2527,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":200,"vwap":441},"2026-08-19",31.56,31.4506,0.0304,0.1,575,31.5585,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":209,"vwap":448},"2026-08-18",31.4202,-0.2082,-0.66,112,31.4322,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":184,"vwap":456},"2026-08-17",31.74,31.6284,-0.1216,-0.38,599,31.7373,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":412,"percent_change":386,"volume":461,"transactions":462,"vwap":463},"2026-08-14",31.71,31.75,987,21,31.7111,{"date":465,"open":466,"high":18,"low":466,"close":18,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",31.76,0.2148,0.68,1503,24,31.7842,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":100,"volume":476,"transactions":341,"vwap":477},"2026-08-12",31.6052,0.0753,52,31.609,{"date":479,"open":480,"high":266,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",31.58,31.5299,-0.1101,-0.35,3324,26,31.5865,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",31.64,-0.0152,-0.05,75,14,31.6912,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",31.62,31.67,31.57,31.6552,0.1752,0.56,41401,83,31.6195,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",31.52,31.5201,31.48,-0.1052,-0.33,2071,27,31.5202,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":217,"volume":432,"transactions":520,"vwap":521},"2026-08-05",31.5852,-0.048,6,31.6786,{"date":523,"open":419,"high":524,"low":419,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":253,"vwap":529},"2026-08-04",31.65,31.6332,0.553,1.78,3008,31.5002,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":209,"vwap":536},"2026-08-03",31.0802,0.3495,1.14,90,30.9814,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":16,"volume":542,"transactions":184,"vwap":543},"2026-07-31",30.64,30.7307,0.2098,436,30.6351,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":253,"vwap":551},"2026-07-30",30.36,30.5209,0.3679,1.22,1174,30.4825,{"date":553,"open":546,"high":546,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":492,"vwap":558},"2026-07-29",30.153,-0.3802,-1.25,27267,30.3024,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":183,"vwap":566},"2026-07-28",30.52,30.5332,0.0782,0.26,235,30.5171,{"date":568,"open":539,"high":539,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":432,"vwap":574},"2026-07-27",30.42,30.455,0.0043,0.01,496,30.5221,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":432,"vwap":582},"2026-07-24",30.46,30.4507,-0.0093,-0.03,317,30.4668,{"date":584,"open":585,"high":577,"low":585,"close":577,"change":512,"percent_change":586,"volume":587,"transactions":178,"vwap":588},"2026-07-23",30.39,-1.07,388,30.4241,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",30.89,30.7601,30.79,-0.0197,-0.06,2494,38,30.8318,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":341,"vwap":606},"2026-07-21",30.71,30.8097,0.2131,0.7,129,30.7019,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":520,"vwap":614},"2026-07-20",30.6701,30.5966,-0.0823,-0.27,280,30.6853,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":446,"volume":621,"transactions":470,"vwap":622},"2026-07-17",30.76,30.6101,30.6789,-0.2042,11517,30.7394,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":66,"volume":628,"transactions":629,"vwap":630},"2026-07-16",30.8101,30.8831,-0.1594,48233,36,30.816,{"date":632,"open":321,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-15",31.05,30.96,31.0425,0.0725,0.23,3024,45,31.043,{"date":642,"open":643,"high":643,"low":644,"close":273,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-14",31.01,30.94,0.1026,0.33,3844,62,30.9749,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":520,"transactions":655,"vwap":656},"2026-07-13",30.8674,-0.2166,-0.7,4,30.9857,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":89,"volume":661,"transactions":9,"vwap":659},"2026-07-10",31.084,0.159,100,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-09",30.925,0.194,0.63,200,{"date":669,"open":539,"high":670,"low":539,"close":670,"change":671,"percent_change":386,"volume":672,"transactions":9,"vwap":670},"2026-07-08",30.731,-0.069,900,{"date":674,"open":675,"high":676,"low":675,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-07-07",30.8,30.85,-0.14,-0.45,300,{"date":681,"open":682,"high":644,"low":683,"close":644,"change":684,"percent_change":81,"volume":679,"transactions":9,"vwap":644},"2026-07-06",30.91,30.88,0.226,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":661,"transactions":9,"vwap":687},"2026-07-02",30.714,-0.056,-0.18,{"date":691,"open":289,"high":289,"low":289,"close":289,"change":692,"percent_change":693,"volume":661,"transactions":9,"vwap":289},"2026-07-01",-0.08,-0.26,{"date":695,"open":696,"high":591,"low":697,"close":676,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":676},"2026-06-30",30.72,30.7,0.239,0.78,9000,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":316,"volume":661,"transactions":9,"vwap":703},"2026-06-29",30.611,0.233,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":672,"transactions":9,"vwap":707},"2026-06-26",30.378,-0.032,-0.11,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":572,"percent_change":399,"volume":715,"transactions":9,"vwap":714},"2026-06-25",30.5,30.4,30.41,3900,{"date":717,"open":718,"high":713,"low":718,"close":713,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":713},"2026-06-24",30.35,-0.13,-0.43,1700,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",30.55,30.48,30.53,-0.256,-0.83,4100,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":292,"volume":736,"transactions":9,"vwap":734},"2026-06-22",30.86,30.78,30.786,-0.114,500,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":115,"volume":741,"transactions":9,"vwap":739},"2026-06-18",30.9,0.275,400,{"date":743,"open":744,"high":664,"low":745,"close":745,"change":746,"percent_change":747,"volume":741,"transactions":9,"vwap":745},"2026-06-17",30.92,30.625,-0.341,-1.1,{"date":749,"open":321,"high":321,"low":750,"close":750,"change":751,"percent_change":347,"volume":752,"transactions":9,"vwap":750},"2026-06-16",30.966,-0.121,600,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":667,"transactions":9,"vwap":756},"2026-06-15",31.040001,31.087,0.423,1.38,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-12",30.664,0.097,0.32,0,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-06-11",30.24,30.567,30.22,0.354,1.17,1200,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":661,"transactions":9,"vwap":776},"2026-06-10",30.44,30.213,-0.311,-1.02,{"date":780,"open":676,"high":676,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-09",30.26,30.524,-0.086,-0.28,1900,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":260,"volume":736,"transactions":9,"vwap":789},"2026-06-08",30.671,30.61,-0.003,{"date":792,"open":675,"high":675,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",30.56,30.613,-0.644,-2.06,7400,{"date":799,"open":643,"high":800,"low":643,"close":800,"change":801,"percent_change":422,"volume":802,"transactions":9,"vwap":800},"2026-06-04",31.257,0.109,2700,{"date":804,"open":215,"high":315,"low":215,"close":805,"change":806,"percent_change":339,"volume":807,"transactions":9,"vwap":805},"2026-06-03",31.148,-0.171,16600,{"date":809,"open":418,"high":810,"low":418,"close":810,"change":811,"percent_change":421,"volume":812,"transactions":9,"vwap":810},"2026-06-02",31.319,0.035,5000,{"date":814,"open":215,"high":396,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-01",31.07,31.284,0.064,0.2,4500,{"date":821,"open":315,"high":428,"low":822,"close":428,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":428},"2026-05-29",31.15,0.055,0.18,18400,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-28",31.08,31.165,0.155,0.5,3100,{"date":834,"open":297,"high":835,"low":297,"close":643,"change":836,"percent_change":572,"volume":741,"transactions":9,"vwap":643},"2026-05-27",31.049999,0.002,{"date":838,"open":839,"high":839,"low":744,"close":840,"change":841,"percent_change":842,"volume":772,"transactions":9,"vwap":840},"2026-05-26",31.02,31.0079994,0.188,0.61,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-22",30.82,0.12,0.39,1100,{"date":850,"open":851,"high":697,"low":852,"close":697,"change":853,"percent_change":243,"volume":854,"transactions":9,"vwap":697},"2026-05-21",30.58,30.54,0.006,6200,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":169,"transactions":9,"vwap":858},"2026-05-20",30.66,30.694,0.259,0.85,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":772,"transactions":9,"vwap":863},"2026-05-19",30.435,-0.135,-0.44,{"date":867,"open":868,"high":868,"low":793,"close":869,"change":870,"percent_change":323,"volume":871,"transactions":9,"vwap":869},"2026-05-18",30.62,30.57,-0.092,3000,{"date":873,"open":697,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",30.75,30.662,-0.313,-1.01,9500,{"date":880,"open":273,"high":881,"low":273,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-14",30.975,0.176,0.57,700,{"date":886,"open":789,"high":845,"low":789,"close":887,"change":405,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-13",30.799,0.52,800,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":412,"volume":895,"transactions":9,"vwap":893},"2026-05-12",30.47,30.639,-0.021,3800,{"date":897,"open":898,"high":899,"low":857,"close":857,"change":900,"percent_change":405,"volume":889,"transactions":9,"vwap":857},"2026-05-11",30.68,30.69,0.049,{"date":902,"open":903,"high":903,"low":703,"close":703,"change":904,"percent_change":905,"volume":772,"transactions":9,"vwap":703},"2026-05-08",30.635,0.241,0.79,{"date":907,"open":577,"high":577,"low":908,"close":909,"change":910,"percent_change":911,"volume":729,"transactions":9,"vwap":909},"2026-05-07",30.33,30.37,-0.145,-0.48,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":661,"transactions":9,"vwap":915},"2026-05-06",30.445,30.515,0.365,1.21,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":16,"volume":925,"transactions":9,"vwap":923},"2026-05-05",30.16,30.17,30.11,30.15,0.206,43500,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-04",29.96,29.97,29.944,-0.122,-0.41,1600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":564,"volume":933,"transactions":9,"vwap":938},"2026-05-01",30.049999,30.13,30.066,0.077,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-04-30",29.8,29.989,29.71,0.278,0.94,219300,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":784,"volume":954,"transactions":9,"vwap":952},"2026-04-29",29.7,29.76,29.711,-0.084,4400,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":379,"volume":679,"transactions":9,"vwap":958},"2026-04-28",29.72,29.795,-0.087,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":572,"volume":802,"transactions":9,"vwap":965},"2026-04-27",29.86,29.89,29.85,29.882,0.004,{"date":968,"open":969,"high":970,"low":950,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-24",29.75,29.88,29.878,0.218,0.73,6700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":292,"volume":825,"transactions":9,"vwap":980},"2026-04-23",29.77,29.82,29.59,29.66,-0.111,{"date":983,"open":984,"high":985,"low":950,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-22",29.73,29.775,29.771,0.212,0.72,14000,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-21",29.785,29.559,-0.141,-0.47,11100,{"date":998,"open":957,"high":957,"low":999,"close":950,"change":1000,"percent_change":412,"volume":1001,"transactions":9,"vwap":950},"2026-04-20",29.64,-0.022,4600,{"date":1003,"open":952,"high":1004,"low":1005,"close":1006,"change":740,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-17",29.74,29.69,29.722,0.93,1500,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-16",29.54,29.401,29.447,0.027,0.09,2800,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":666,"volume":1022,"transactions":9,"vwap":1020},"2026-04-15",29.3,29.42,0.185,5700,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":860,"volume":741,"transactions":9,"vwap":1025},"2026-04-14",29.235,0.247,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":152,"volume":889,"transactions":9,"vwap":1030},"2026-04-13",28.8,28.988,0.158,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":243,"percent_change":198,"volume":752,"transactions":9,"vwap":1034},"2026-04-10",28.83,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":439,"percent_change":422,"volume":169,"transactions":9,"vwap":1039},"2026-04-09",28.725,28.88,28.81,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-08",28.74,28.86,28.67,28.71,0.357,1.26,9900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":764,"volume":889,"transactions":9,"vwap":1052},"2026-04-07",28.19,28.353,28.14,0.001,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":824,"volume":933,"transactions":9,"vwap":1060},"2026-04-06",28.35,28.36,28.335,28.352,0.052,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":772,"transactions":9,"vwap":1065},"2026-04-02",28.22,28.3,28.21,0.024,0.08,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":672,"transactions":9,"vwap":1072},"2026-04-01",28.275,28.276,0.117,0.42,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-31",28,28.159,0.406,1.46,2400,{"date":1083,"open":19,"high":19,"low":19,"close":19,"change":1084,"percent_change":217,"volume":741,"transactions":9,"vwap":19},"2026-03-30",-0.041,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":226,"volume":741,"transactions":9,"vwap":1088},"2026-03-27",27.95,27.794,-0.231,{"date":1091,"open":1064,"high":1064,"low":1092,"close":1092,"change":1093,"percent_change":877,"volume":884,"transactions":9,"vwap":1092},"2026-03-26",28.025,-0.285,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":439,"percent_change":422,"volume":741,"transactions":9,"vwap":1097},"2026-03-25",28.25,28.31,{"date":1099,"open":1066,"high":1066,"low":1066,"close":1066,"change":1100,"percent_change":512,"volume":679,"transactions":9,"vwap":1066},"2026-03-24",-0.094,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":772,"transactions":9,"vwap":1106},"2026-03-23",28.37,28.42,28.251,28.304,0.187,0.67,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":226,"volume":736,"transactions":9,"vwap":1112},"2026-03-20",28.27,28.117,-0.232,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":677,"volume":848,"transactions":9,"vwap":1119},"2026-03-19",28.29,28.41,28.245,28.349,-0.04,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":169,"transactions":9,"vwap":1124},"2026-03-18",28.52,28.389,-0.23,-0.8,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":145,"percent_change":75,"volume":679,"transactions":9,"vwap":1129},"2026-03-17",28.619,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":31,"volume":679,"transactions":9,"vwap":1132},"2026-03-16",28.579,0.164,{"date":1135,"open":1136,"high":1136,"low":1058,"close":1137,"change":1138,"percent_change":292,"volume":1008,"transactions":9,"vwap":1137},"2026-03-13",28.51,28.415,-0.105,{"date":1140,"open":1141,"high":1141,"low":1123,"close":1123,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1123},"2026-03-12",28.605,-0.259,-0.9,1300,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":729,"transactions":9,"vwap":1149},"2026-03-11",28.82,28.7,28.779,-0.006,-0.02,{"date":1153,"open":1043,"high":1154,"low":1155,"close":1156,"change":1000,"percent_change":692,"volume":1157,"transactions":9,"vwap":1156},"2026-03-10",28.95,28.775,28.785,6300,{"date":1159,"open":1160,"high":1034,"low":1160,"close":1161,"change":1162,"percent_change":95,"volume":832,"transactions":9,"vwap":1161},"2026-03-09",28.44,28.807,0.152,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":512,"volume":772,"transactions":9,"vwap":1167},"2026-03-06",28.59,28.73,28.655,-0.095,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1143,"volume":1174,"transactions":9,"vwap":1172},"2026-03-05",28.96,28.75,-0.262,5600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":666,"volume":1008,"transactions":9,"vwap":1178},"2026-03-04",29.02,29.011999,0.182,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1034,"change":689,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1034},"2026-03-03",28.78,28.92,-0.62,2900,{"date":1187,"open":1188,"high":1189,"low":236,"close":1190,"change":260,"percent_change":580,"volume":1191,"transactions":9,"vwap":1190},"2026-03-02",29.051001,29.084999,29.01,10000,{"date":1193,"open":1194,"high":1177,"low":1195,"close":1177,"change":105,"percent_change":1196,"volume":721,"transactions":9,"vwap":1177},"2026-02-27",28.97,28.963,-0.58,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":217,"volume":1202,"transactions":9,"vwap":1200},"2026-02-26",28.98,29.19,-0.045,21100,{"date":1204,"open":1205,"high":1025,"low":1206,"close":1025,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1025},"2026-02-25",29.21,29.181,0.157,0.54,3300,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":16,"volume":1144,"transactions":9,"vwap":1213},"2026-02-24",29.040001,29.077999,0.198,{"date":1216,"open":1217,"high":1218,"low":1038,"close":1038,"change":1219,"percent_change":728,"volume":1008,"transactions":9,"vwap":1038},"2026-02-23",28.91,28.921,-0.241,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":38,"volume":1225,"transactions":9,"vwap":1223},"2026-02-20",29.030001,29.121,0.138,1400,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":953,"percent_change":379,"volume":1225,"transactions":9,"vwap":1230},"2026-02-19",29.0049992,28.928,28.983,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":884,"transactions":9,"vwap":1235},"2026-02-18",29.12,29.049999,29.066999,0.127,0.44,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":399,"percent_change":439,"volume":1243,"transactions":9,"vwap":1242},"2026-02-17",28.865,28.985,28.94,2600,{"date":1245,"open":1199,"high":1246,"low":1043,"close":1217,"change":1247,"percent_change":491,"volume":832,"transactions":9,"vwap":1217},"2026-02-13",29.035,-0.015,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":876,"percent_change":586,"volume":1253,"transactions":9,"vwap":1252},"2026-02-12",29.211,29.254,28.925,1800,{"date":1255,"open":1256,"high":1256,"low":1200,"close":1257,"change":1258,"percent_change":145,"volume":889,"transactions":9,"vwap":1257},"2026-02-11",29.27,29.238,0.012,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":884,"transactions":9,"vwap":1262},"2026-02-10",29.33,29.226,-0.072,-0.25,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":741,"transactions":9,"vwap":1267},"2026-02-09",29.298,0.079,0.27,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":752,"transactions":9,"vwap":1273},"2026-02-06",29.059999,29.219,0.396,1.37,{"date":1277,"open":1278,"high":1217,"low":1029,"close":1279,"change":1280,"percent_change":1281,"volume":802,"transactions":9,"vwap":1279},"2026-02-05",28.9,28.823,-0.187,-0.64,{"date":1283,"open":1284,"high":1284,"low":1190,"close":1190,"change":1285,"percent_change":995,"volume":169,"transactions":9,"vwap":1190},"2026-02-04",29.07,-0.136,{"date":1287,"open":1288,"high":1289,"low":1272,"close":1289,"change":1290,"percent_change":1291,"volume":785,"transactions":9,"vwap":1289},"2026-02-03",29.11,29.146,-0.124,-0.42,{"date":1293,"open":1294,"high":1295,"low":1256,"close":1256,"change":817,"percent_change":82,"volume":721,"transactions":9,"vwap":1256},"2026-02-02",29.28,29.315,{"date":1297,"open":1205,"high":1205,"low":1298,"close":1299,"change":1300,"percent_change":217,"volume":1301,"transactions":9,"vwap":1299},"2026-01-30",29.111,29.206,-0.044,12600,{"date":1303,"open":1212,"high":1304,"low":1212,"close":1304,"change":1305,"percent_change":784,"volume":785,"transactions":9,"vwap":1304},"2026-01-29",29.25,-0.081,{"date":1307,"open":1308,"high":1308,"low":1019,"close":1309,"change":1054,"percent_change":764,"volume":1310,"transactions":9,"vwap":1309},"2026-01-28",29.37,29.331,2100,{"date":1312,"open":1256,"high":1313,"low":1256,"close":1261,"change":1314,"percent_change":1315,"volume":819,"transactions":9,"vwap":1261},"2026-01-27",29.35,0.086,0.29,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":772,"transactions":9,"vwap":1320},"2026-01-26",29.24,29.26,29.244,0.108,0.37,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1258,"percent_change":145,"volume":169,"transactions":9,"vwap":1328},"2026-01-23",29.15,29.16,29.115,29.136,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":762,"percent_change":646,"volume":1310,"transactions":9,"vwap":1334},"2026-01-22",29.112,29.194,29.091999,29.124,{"date":1336,"open":1190,"high":1284,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1225,"transactions":9,"vwap":1338},"2026-01-21",28.861,29.027,0.234,0.81,{"date":1342,"open":1241,"high":1241,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":752,"transactions":9,"vwap":1343},"2026-01-20",28.793,-0.432,-1.48,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":572,"percent_change":399,"volume":672,"transactions":9,"vwap":1349},"2026-01-16",29.23,29.225,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":824,"volume":884,"transactions":9,"vwap":1353},"2026-01-15",29.292,29.215,0.053,{"date":1356,"open":1233,"high":1357,"low":1233,"close":1357,"change":1358,"percent_change":292,"volume":1225,"transactions":9,"vwap":1357},"2026-01-14",29.162,-0.107,{"date":1360,"open":1348,"high":1019,"low":1361,"close":1362,"change":1363,"percent_change":689,"volume":1364,"transactions":9,"vwap":1362},"2026-01-13",29.22,29.269,-0.052,4800,{"date":1366,"open":1318,"high":1367,"low":1318,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-12",29.321,0.018,0.06,13500,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":130,"volume":736,"transactions":9,"vwap":1374},"2026-01-09",29.302,29.303,0.134,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1151,"volume":1382,"transactions":9,"vwap":1380},"2026-01-08",29.18,29.2,29.169,-0.007,13600,{"date":1384,"open":1319,"high":1019,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-07",29.094999,29.176,-0.055,-0.19,6600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":38,"volume":1396,"transactions":9,"vwap":1393},"2026-01-06",29.132,29.231,29.1,0.141,4200,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":45,"volume":1402,"transactions":9,"vwap":1400},"2026-01-05",29.14,29.09,0.142,2300,{"date":1404,"open":1242,"high":1171,"low":1405,"close":1406,"change":1407,"percent_change":-6,"volume":1144,"transactions":9,"vwap":1406},"2026-01-02",28.935,28.948,-0.001,{"date":1409,"open":1212,"high":1212,"low":1410,"close":1410,"change":677,"percent_change":911,"volume":772,"transactions":9,"vwap":1410},"2025-12-31",28.949,{"date":1412,"open":1272,"high":1325,"low":1234,"close":1413,"change":1414,"percent_change":1120,"volume":721,"transactions":9,"vwap":1413},"2025-12-30",29.089001,-0.011,{"date":1416,"open":1417,"high":1394,"low":1417,"close":1394,"change":1418,"percent_change":1388,"volume":752,"transactions":9,"vwap":1394},"2025-12-29",29.065001,-0.054,{"date":1420,"open":1379,"high":1205,"low":1394,"close":1421,"change":1414,"percent_change":1120,"volume":1422,"transactions":9,"vwap":1421},"2025-12-26",29.154,6000,{"date":1424,"open":1326,"high":1425,"low":1326,"close":1425,"change":1068,"percent_change":1426,"volume":1144,"transactions":9,"vwap":1425},"2025-12-24",29.165,0.28,{"date":1428,"open":1228,"high":1189,"low":1228,"close":1189,"change":1314,"percent_change":1429,"volume":889,"transactions":9,"vwap":1189},"2025-12-23",0.3,{"date":1431,"open":1432,"high":1212,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-22",28.911,28.999,0.119,0.41,6500,{"date":1438,"open":1439,"high":1439,"low":1038,"close":1038,"change":1162,"percent_change":95,"volume":741,"transactions":9,"vwap":1038},"2025-12-19",28.885,{"date":1441,"open":1442,"high":1182,"low":1442,"close":1443,"change":1444,"percent_change":973,"volume":1445,"transactions":9,"vwap":1443},"2025-12-18",28.72,28.728,0.208,2500,{"date":1447,"open":1448,"high":1449,"low":1123,"close":1123,"change":1450,"percent_change":1451,"volume":1081,"transactions":9,"vwap":1123},"2025-12-17",28.629,28.66,-0.31,-1.08,{"date":1453,"open":1454,"high":1454,"low":1042,"close":1034,"change":1455,"percent_change":709,"volume":1456,"transactions":9,"vwap":1034},"2025-12-16",28.845,-0.033,8000,{"date":1458,"open":1038,"high":1217,"low":1147,"close":1459,"change":1460,"percent_change":1068,"volume":1243,"transactions":9,"vwap":1459},"2025-12-15",28.863,0.023,{"date":1462,"open":1147,"high":1463,"low":1147,"close":1463,"change":1464,"percent_change":1465,"volume":1016,"transactions":9,"vwap":1463},"2025-12-12",28.84,-0.271,-0.93,{"date":1467,"open":1188,"high":1468,"low":1188,"close":1298,"change":243,"percent_change":198,"volume":785,"transactions":9,"vwap":1298},"2025-12-11",29.119,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":75,"percent_change":38,"volume":1008,"transactions":9,"vwap":1473},"2025-12-10",28.891,29.098,29.091,{"date":1475,"open":1476,"high":1476,"low":1183,"close":1477,"change":764,"percent_change":764,"volume":1478,"transactions":9,"vwap":1477},"2025-12-09",28.992,28.951,4700,{"date":1480,"open":1190,"high":1190,"low":1481,"close":1477,"change":1482,"percent_change":612,"volume":933,"transactions":9,"vwap":1477},"2025-12-08",28.93,-0.079,{"date":1484,"open":1272,"high":1284,"low":1190,"close":1222,"change":145,"percent_change":75,"volume":1422,"transactions":9,"vwap":1222},"2025-12-05",{"date":1486,"open":1487,"high":236,"low":1481,"close":1488,"change":719,"percent_change":678,"volume":1001,"transactions":9,"vwap":1488},"2025-12-04",28.962,28.99,{"date":1490,"open":1491,"high":1233,"low":1491,"close":1233,"change":1492,"percent_change":604,"volume":1493,"transactions":9,"vwap":1233},"2025-12-03",28.89,0.201,7900,{"date":1495,"open":236,"high":236,"low":1278,"close":1496,"change":1497,"percent_change":818,"volume":1478,"transactions":9,"vwap":1496},"2025-12-02",28.919,0.058,{"date":1499,"open":1500,"high":1278,"low":1500,"close":1337,"change":1501,"percent_change":339,"volume":1502,"transactions":9,"vwap":1337},"2025-12-01",28.853,-0.159,8800,{"date":1504,"open":1154,"high":1177,"low":1183,"close":1177,"change":1505,"percent_change":365,"volume":1445,"transactions":9,"vwap":1177},"2025-11-28",0.125,{"date":1507,"open":1508,"high":1154,"low":1508,"close":1509,"change":1236,"percent_change":1237,"volume":729,"transactions":9,"vwap":1509},"2025-11-26",28.87,28.895,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":130,"volume":169,"transactions":9,"vwap":1513},"2025-11-25",28.63,28.768,0.131,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1396,"transactions":9,"vwap":1518},"2025-11-24",28.45,28.637,0.334,1.18,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1478,"transactions":9,"vwap":1525},"2025-11-21",28.17,28.47,28.303,0.168,0.6,{"date":1529,"open":1172,"high":1172,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1478,"transactions":9,"vwap":1531},"2025-11-20",28.080999,28.135,-0.284,-1,{"date":1535,"open":1536,"high":1536,"low":1065,"close":1537,"change":900,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-19",28.495,28.419,0.17,7300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1103,"change":1545,"percent_change":292,"volume":1546,"transactions":9,"vwap":1103},"2025-11-18",28.342,28.46,28.231,-0.104,34200,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1185,"transactions":9,"vwap":1550},"2025-11-17",28.681,28.474,-0.192,-0.67,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":572,"volume":854,"transactions":9,"vwap":1558},"2025-11-14",28.65,28.716,28.631,28.666,0.003,{"date":1561,"open":1488,"high":1488,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":954,"transactions":9,"vwap":1562},"2025-11-13",28.663,-0.359,-1.24,{"date":1566,"open":1190,"high":1567,"low":1171,"close":1568,"change":1569,"percent_change":580,"volume":1422,"transactions":9,"vwap":1568},"2025-11-12",29.048,29.021999,-0.008,{"date":1571,"open":1154,"high":1222,"low":1043,"close":1222,"change":1572,"percent_change":82,"volume":1573,"transactions":9,"vwap":1222},"2025-11-11",0.065,3400,{"date":1575,"open":1278,"high":1205,"low":1576,"close":1577,"change":422,"percent_change":549,"volume":1243,"transactions":9,"vwap":1577},"2025-11-10",28.848,28.965,{"date":1579,"open":1136,"high":1580,"low":1581,"close":1582,"change":1168,"percent_change":512,"volume":1022,"transactions":9,"vwap":1582},"2025-11-07",28.64,28.4,28.615,{"date":1584,"open":1585,"high":1147,"low":1586,"close":1045,"change":1587,"percent_change":865,"volume":854,"transactions":9,"vwap":1045},"2025-11-06",28.812,28.6,-0.128,{"date":1589,"open":1278,"high":1154,"low":1590,"close":1590,"change":1591,"percent_change":1538,"volume":1592,"transactions":9,"vwap":1590},"2025-11-05",28.838,0.048,39100,{"date":1594,"open":1038,"high":1190,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-11-04",28.79,-0.255,-0.88,22600,{"date":1600,"open":1304,"high":1304,"low":1194,"close":1601,"change":1572,"percent_change":82,"volume":1602,"transactions":9,"vwap":1601},"2025-11-03",29.045,85600,{"date":1604,"open":1605,"high":1400,"low":1043,"close":1199,"change":1606,"percent_change":422,"volume":1607,"transactions":9,"vwap":1199},"2025-10-31",29.075001,0.102,25700,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":324,"volume":1396,"transactions":9,"vwap":1611},"2025-10-30",29.082001,28.878,-0.279,{"date":1614,"open":1353,"high":1353,"low":1615,"close":1615,"change":1616,"percent_change":207,"volume":889,"transactions":9,"vwap":1615},"2025-10-29",29.157,-0.026,{"date":1618,"open":1468,"high":1304,"low":1468,"close":1619,"change":1620,"percent_change":145,"volume":895,"transactions":9,"vwap":1619},"2025-10-28",29.183,0.013,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1422,"transactions":9,"vwap":1624},"2025-10-27",28.991,29.17,0.412,1.43,{"date":1628,"open":1629,"high":1630,"low":1037,"close":1631,"change":1632,"percent_change":1633,"volume":848,"transactions":9,"vwap":1631},"2025-10-24",28.76,28.791,28.758,0.258,0.91,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1162,"percent_change":1208,"volume":884,"transactions":9,"vwap":1638},"2025-10-23",28.416,28.53,28.5,{"date":1640,"open":1641,"high":1641,"low":1544,"close":1642,"change":1643,"percent_change":446,"volume":772,"transactions":9,"vwap":1642},"2025-10-22",28.435,28.348,-0.188,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1068,"volume":884,"transactions":9,"vwap":1647},"2025-10-21",28.535,28.536,0.022,{"date":1650,"open":1651,"high":1637,"low":1652,"close":1652,"change":1653,"percent_change":168,"volume":884,"transactions":9,"vwap":1652},"2025-10-20",28.524,28.514,0.281,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":95,"volume":736,"transactions":9,"vwap":1656},"2025-10-17",28.233,0.15,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":66,"volume":832,"transactions":9,"vwap":1662},"2025-10-16",28.23,28.017,28.083,-0.144,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1401,"percent_change":89,"volume":741,"transactions":9,"vwap":1667},"2025-10-15",28.205,28.227,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1168,"percent_change":1674,"volume":1310,"transactions":9,"vwap":1673},"2025-10-14",28.02,28.155,27.97,28.084999,-0.34,{"date":1676,"open":1523,"high":1677,"low":1678,"close":1677,"change":1625,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-13",28.18,28.13,1.48,2000,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":736,"transactions":9,"vwap":1683},"2025-10-10",27.768,-0.748,-2.62,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1450,"volume":884,"transactions":9,"vwap":1689},"2025-10-09",28.534,28.516,-0.089,{"date":1692,"open":1123,"high":1141,"low":1123,"close":1141,"change":1693,"percent_change":1527,"volume":832,"transactions":9,"vwap":1141},"2025-10-08",0.172,{"date":1695,"open":1123,"high":1123,"low":1696,"close":1696,"change":1697,"percent_change":865,"volume":1698,"transactions":9,"vwap":1696},"2025-10-07",28.433,-0.126,16100,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":75,"volume":752,"transactions":9,"vwap":1701},"2025-10-06",28.559,0.039,{"date":1704,"open":1705,"high":1705,"low":1524,"close":1123,"change":1706,"percent_change":564,"volume":1707,"transactions":9,"vwap":1123},"2025-10-03",28.585,0.075,5200,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":243,"volume":736,"transactions":9,"vwap":1711},"2025-10-02",28.43,28.445,0.005,{"date":1714,"open":1160,"high":1160,"low":1160,"close":1160,"change":1715,"percent_change":130,"volume":741,"transactions":9,"vwap":1160},"2025-10-01",0.129,{"date":1717,"open":1053,"high":1718,"low":1053,"close":1718,"change":1606,"percent_change":1719,"volume":832,"transactions":9,"vwap":1718},"2025-09-30",28.311,0.36,{"date":1721,"open":1660,"high":1660,"low":1678,"close":1722,"change":1723,"percent_change":82,"volume":1724,"transactions":9,"vwap":1722},"2025-09-29",28.209,0.061,27500,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1527,"volume":736,"transactions":9,"vwap":1727},"2025-09-26",28.148,0.167,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":895,"transactions":9,"vwap":1733},"2025-09-25",27.94,27.99,27.981,-0.149,-0.53,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1678,"change":1120,"percent_change":677,"volume":889,"transactions":9,"vwap":1678},"2025-09-24",28.202,28.040001,{"date":1741,"open":1537,"high":1537,"low":1523,"close":1523,"change":1742,"percent_change":1743,"volume":1022,"transactions":9,"vwap":1523},"2025-09-23",-0.216,-0.76,{"date":1745,"open":1096,"high":1746,"low":1096,"close":1746,"change":1100,"percent_change":512,"volume":672,"transactions":9,"vwap":1746},"2025-09-22",28.386,{"date":1748,"open":1749,"high":1750,"low":1678,"close":1750,"change":770,"percent_change":1047,"volume":169,"transactions":9,"vwap":1750},"2025-09-19",28.186,28.48,{"date":1752,"open":1677,"high":1677,"low":1753,"close":1753,"change":1754,"percent_change":45,"volume":848,"transactions":9,"vwap":1753},"2025-09-18",28.126,0.137,{"date":1756,"open":1087,"high":1757,"low":1758,"close":1759,"change":1000,"percent_change":692,"volume":1445,"transactions":9,"vwap":1759},"2025-09-17",28.030001,27.84,27.989,{"date":1761,"open":1732,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":580,"volume":1225,"transactions":9,"vwap":1762},"2025-09-16",28.011,27.985,-0.009,{"date":1766,"open":1767,"high":1768,"low":1672,"close":1670,"change":1769,"percent_change":74,"volume":1016,"transactions":9,"vwap":1670},"2025-09-15",27.991,28.049999,0.095,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":260,"percent_change":1120,"volume":1008,"transactions":9,"vwap":1775},"2025-09-12",27.91,27.938,27.86,27.925,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":1782,"volume":848,"transactions":9,"vwap":1779},"2025-09-11",27.89,27.935,27.85,0.229,0.83,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1706,"percent_change":1269,"volume":1789,"transactions":9,"vwap":1788},"2025-09-10",27.73,27.75,27.561,27.706,39800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1429,"volume":889,"transactions":9,"vwap":1793},"2025-09-09",27.54,27.631,27.52,0.082,{"date":1797,"open":1792,"high":1798,"low":1792,"close":1798,"change":1799,"percent_change":1269,"volume":736,"transactions":9,"vwap":1798},"2025-09-08",27.549,0.073,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":959,"percent_change":1806,"volume":933,"transactions":9,"vwap":1805},"2025-09-05",27.41,27.49,27.401,27.476,-0.32,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":972,"percent_change":1812,"volume":802,"transactions":9,"vwap":1811},"2025-09-04",27.34,27.58,27.563,0.8,{"date":1814,"open":1802,"high":1802,"low":1815,"close":1816,"change":1817,"percent_change":1435,"volume":1008,"transactions":9,"vwap":1816},"2025-09-03",27.22,27.345,0.111,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":1824,"volume":848,"transactions":9,"vwap":1821},"2025-09-02",27.11,27.234,27.049999,-0.166,-0.61,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":165,"volume":1144,"transactions":9,"vwap":1828},"2025-08-29",27.379,27.4,27.36,-0.195,{"date":1832,"open":1833,"high":1834,"low":1803,"close":1835,"change":1836,"percent_change":763,"volume":1837,"transactions":9,"vwap":1835},"2025-08-28",27.491,27.61,27.595,0.088,5300,{"date":1839,"open":1794,"high":1794,"low":1840,"close":1841,"change":1799,"percent_change":1269,"volume":889,"transactions":9,"vwap":1841},"2025-08-27",27.47,27.507,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":74,"volume":721,"transactions":9,"vwap":1845},"2025-08-26",27.3,27.434,0.094,{"date":1848,"open":1849,"high":1828,"low":1809,"close":1809,"change":1850,"percent_change":1806,"volume":785,"transactions":9,"vwap":1809},"2025-08-25",27.39,-0.088,{"date":1852,"open":1802,"high":1803,"low":1802,"close":1853,"change":770,"percent_change":1854,"volume":1008,"transactions":9,"vwap":1853},"2025-08-22",27.428,1.31,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":454,"volume":1008,"transactions":9,"vwap":1860},"2025-08-21",27.07,27.13,27.030001,27.073999,-0.102,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":105,"volume":1310,"transactions":9,"vwap":1867},"2025-08-20",27.01,27.2,26.98,27.176,-0.046,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":864,"percent_change":1874,"volume":1253,"transactions":9,"vwap":1873},"2025-08-19",27.33,27.21,27.222,-0.49,{"date":1876,"open":1829,"high":1849,"low":1877,"close":1878,"change":1868,"percent_change":105,"volume":1573,"transactions":9,"vwap":1878},"2025-08-18",27.32,27.357,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1418,"percent_change":1884,"volume":772,"transactions":9,"vwap":1883},"2025-08-15",27.45,27.38,27.403,-0.2,{"date":1886,"open":1887,"high":1888,"low":1882,"close":1889,"change":1150,"percent_change":1151,"volume":1144,"transactions":9,"vwap":1889},"2025-08-14",27.432,27.5,27.457,{"date":1891,"open":1802,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":646,"volume":889,"transactions":9,"vwap":1892},"2025-08-13",27.463,27.318,0.089,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":135,"volume":1008,"transactions":9,"vwap":1899},"2025-08-12",27.249,27.382,27.374,0.286,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1263,"percent_change":612,"volume":1906,"transactions":9,"vwap":1905},"2025-08-11",27.12,27.18,27.087999,6400,{"date":1908,"open":1909,"high":1815,"low":1910,"close":1909,"change":1214,"percent_change":973,"volume":1310,"transactions":9,"vwap":1909},"2025-08-08",27.16,27.137,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":519,"percent_change":689,"volume":1573,"transactions":9,"vwap":1915},"2025-08-07",27.059999,26.95,26.962,{"date":1917,"open":1918,"high":1864,"low":1919,"close":1864,"change":1031,"percent_change":1920,"volume":672,"transactions":9,"vwap":1864},"2025-08-06",26.935,26.91,0.59,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":454,"volume":1927,"transactions":9,"vwap":1925},"2025-08-05",27.02,26.79,26.852,-0.103,9200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":1225,"transactions":9,"vwap":1931},"2025-08-04",26.89,26.955,26.881,0.293,1.1,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1008,"transactions":9,"vwap":1939},"2025-08-01",26.69,26.61,26.662,-0.329,-1.22,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1450,"volume":848,"transactions":9,"vwap":1945},"2025-07-31",27.31,26.991,-0.085,{"date":1948,"open":1949,"high":1872,"low":1864,"close":1950,"change":1951,"percent_change":105,"volume":1144,"transactions":9,"vwap":1950},"2025-07-30",27.1,27.076,-0.047,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1363,"percent_change":1388,"volume":1008,"transactions":9,"vwap":1955},"2025-07-29",27.215,27.123,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1000,"percent_change":692,"volume":889,"transactions":9,"vwap":1960},"2025-07-28",27.26,27.158,27.175,{"date":1962,"open":1909,"high":1963,"low":1964,"close":1963,"change":1268,"percent_change":1315,"volume":1402,"transactions":9,"vwap":1963},"2025-07-25",27.197,27.14,{"date":1966,"open":1913,"high":1904,"low":1913,"close":1967,"change":1968,"percent_change":405,"volume":169,"transactions":9,"vwap":1967},"2025-07-24",27.118,0.044,{"date":1970,"open":1971,"high":1860,"low":1971,"close":1860,"change":1972,"percent_change":152,"volume":848,"transactions":9,"vwap":1860},"2025-07-23",26.949,0.148,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1368,"percent_change":198,"volume":772,"transactions":9,"vwap":1976},"2025-07-22",26.912,26.926,26.87,{"date":1979,"open":1980,"high":1859,"low":1981,"close":1981,"change":1982,"percent_change":421,"volume":1445,"transactions":9,"vwap":1981},"2025-07-21",26.97,26.908,0.029,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":260,"percent_change":1120,"volume":752,"transactions":9,"vwap":1986},"2025-07-18",26.82,26.879,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":130,"volume":1310,"transactions":9,"vwap":1991},"2025-07-17",26.83,26.92,26.889,0.124,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1061,"percent_change":1999,"volume":1837,"transactions":9,"vwap":1998},"2025-07-16",26.682,26.78,26.58,26.765,0.19,{"date":2001,"open":1924,"high":1924,"low":1937,"close":2002,"change":1358,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-15",26.713,-0.4,2200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1985,"change":2010,"percent_change":564,"volume":2011,"transactions":9,"vwap":1985},"2025-07-14",26.76,26.88,26.75,0.069,465000,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1125,"volume":772,"transactions":9,"vwap":2016},"2025-07-11",26.8,26.74,26.751,-0.062,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1497,"percent_change":82,"volume":2024,"transactions":9,"vwap":2023},"2025-07-10",26.77,26.86,26.7,26.813,3700,{"date":2026,"open":2027,"high":2020,"low":2028,"close":2029,"change":846,"percent_change":52,"volume":2030,"transactions":9,"vwap":2029},"2025-07-09",26.71,26.65,26.755,7200,{"date":2032,"open":2033,"high":1937,"low":2034,"close":2035,"change":2036,"percent_change":207,"volume":2004,"transactions":9,"vwap":2035},"2025-07-08",26.68,26.62,26.635,-0.023,{"date":2038,"open":1924,"high":1924,"low":1938,"close":2039,"change":2040,"percent_change":446,"volume":933,"transactions":9,"vwap":2039},"2025-07-07",26.658,-0.176,{"date":2042,"open":1977,"high":1977,"low":2043,"close":2043,"change":2044,"percent_change":988,"volume":889,"transactions":9,"vwap":2043},"2025-07-03",26.834,0.191,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":763,"volume":1253,"transactions":9,"vwap":2049},"2025-07-02",26.595,26.66,26.643,0.085,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":595,"volume":721,"transactions":9,"vwap":2056},"2025-07-01",26.478,26.6,26.47,26.558,-0.017,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1236,"percent_change":38,"volume":889,"transactions":9,"vwap":2061},"2025-06-30",26.56,26.575,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":422,"volume":672,"transactions":9,"vwap":2066},"2025-06-27",26.23,26.52,26.448,0.093,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":841,"percent_change":988,"volume":1144,"transactions":9,"vwap":2072},"2025-06-26",26.224,26.37,26.355,{"date":2074,"open":2075,"high":2064,"low":2076,"close":2077,"change":1569,"percent_change":580,"volume":2004,"transactions":9,"vwap":2077},"2025-06-25",26.17,26.14,26.167,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":1444,"percent_change":1812,"volume":889,"transactions":9,"vwap":2081},"2025-06-24",26.146,26.175,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":889,"transactions":9,"vwap":2085},"2025-06-23",25.76,25.967,0.171,0.66,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":677,"volume":2004,"transactions":9,"vwap":2091},"2025-06-20",25.92,25.796,-0.036,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1000,"percent_change":207,"volume":2098,"transactions":9,"vwap":2097},"2025-06-18",25.96,25.83,25.832,8300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":1253,"transactions":9,"vwap":2103},"2025-06-17",25.945,25.97,25.854,-0.147,-0.57,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":16,"volume":1225,"transactions":9,"vwap":2109},"2025-06-16",26.11,26.00099945,0.179,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-06-13",25.99,25.822,-0.196,-0.75,672000,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":1315,"volume":764,"transactions":9,"vwap":2120},"2025-06-12",26.018,0.074,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":1387,"percent_change":2126,"volume":661,"transactions":9,"vwap":2125},"2025-06-11",26.07,25.944,-0.21,{"date":2128,"open":2113,"high":2129,"low":2113,"close":2129,"change":2050,"percent_change":646,"volume":661,"transactions":9,"vwap":2129},"2025-06-10",25.999,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":1151,"volume":661,"transactions":9,"vwap":2132},"2025-06-09",25.914,-0.004,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":1340,"volume":667,"transactions":9,"vwap":2138},"2025-06-06",25.91,25.93,25.918,0.207,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1291,"volume":679,"transactions":9,"vwap":2143},"2025-06-05",25.82,25.711,-0.109,{"date":2146,"open":2147,"high":2147,"low":2142,"close":2142,"change":2148,"percent_change":399,"volume":661,"transactions":9,"vwap":2142},"2025-06-04",25.87,0.008,{"date":2150,"open":2084,"high":2151,"low":2084,"close":2152,"change":2153,"percent_change":1435,"volume":169,"transactions":9,"vwap":2152},"2025-06-03",25.814,25.812,0.105,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":75,"volume":667,"transactions":9,"vwap":2157},"2025-06-02",25.67,25.707,0.037,{"date":2160,"open":2161,"high":2156,"low":2161,"close":2156,"change":2162,"percent_change":421,"volume":661,"transactions":9,"vwap":2156},"2025-05-30",25.615,0.028,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2010,"percent_change":1269,"volume":764,"transactions":9,"vwap":2165},"2025-05-29",25.642,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":870,"percent_change":2171,"volume":1253,"transactions":9,"vwap":2170},"2025-05-28",25.64,25.65,25.573,-0.36,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1243,"transactions":9,"vwap":2175},"2025-05-27",25.58,25.665,0.312,1.23,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":1861,"percent_change":2003,"volume":764,"transactions":9,"vwap":2180},"2025-05-23",25.353,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":491,"volume":752,"transactions":9,"vwap":2185},"2025-05-22",25.53,25.56,25.455,-0.014,{"date":2188,"open":2084,"high":2084,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":1680,"transactions":9,"vwap":2189},"2025-05-21",25.469,-0.266,-1.03,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":784,"volume":661,"transactions":9,"vwap":2194},"2025-05-20",25.735,-0.071,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":399,"percent_change":846,"volume":661,"transactions":9,"vwap":2198},"2025-05-19",25.806,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":1375,"percent_change":888,"volume":661,"transactions":9,"vwap":2201},"2025-05-16",25.776,{"date":2203,"open":2156,"high":2156,"low":2165,"close":2165,"change":2204,"percent_change":2205,"volume":667,"transactions":9,"vwap":2165},"2025-05-15",0.054,0.21,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":1982,"percent_change":421,"volume":661,"transactions":9,"vwap":2208},"2025-05-14",25.588,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":75,"percent_change":152,"volume":764,"transactions":9,"vwap":2211},"2025-05-13",25.559,{"date":2213,"open":2183,"high":2183,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":884,"transactions":9,"vwap":2215},"2025-05-12",25.379,25.419,0.432,1.73,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2057,"percent_change":412,"volume":661,"transactions":9,"vwap":2220},"2025-05-09",24.987,{"date":2222,"open":253,"high":2223,"low":253,"close":2224,"change":439,"percent_change":2225,"volume":667,"transactions":9,"vwap":2224},"2025-05-08",25.07,25.0039997,0.4,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2158,"percent_change":1657,"volume":661,"transactions":9,"vwap":2229},"2025-05-07",24.83,24.904,{"date":2231,"open":2232,"high":2232,"low":2228,"close":2233,"change":870,"percent_change":292,"volume":667,"transactions":9,"vwap":2233},"2025-05-06",24.87,24.867,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":783,"percent_change":1674,"volume":661,"transactions":9,"vwap":2236},"2025-05-05",24.959,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1214,"percent_change":1812,"volume":764,"transactions":9,"vwap":2239},"2025-05-02",25.045,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":1314,"percent_change":422,"volume":667,"transactions":9,"vwap":2242},"2025-05-01",24.847,{"date":2244,"open":171,"high":2245,"low":171,"close":2245,"change":1702,"percent_change":405,"volume":679,"transactions":9,"vwap":2245},"2025-04-30",24.761,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":1426,"volume":661,"transactions":9,"vwap":2248},"2025-04-29",24.722,0.068,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":421,"volume":679,"transactions":9,"vwap":2253},"2025-04-28",24.54,24.654,0.026,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":1846,"percent_change":2259,"volume":736,"transactions":9,"vwap":2258},"2025-04-25",24.6,24.628,0.38,{"date":175,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":412,"volume":884,"transactions":9,"vwap":2263},24.55,24.52,24.534,-0.016]